Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impac Mortgage Holdings (NY: IMH )

0.2249 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 4.360 4.410 4.310 4.320 5,194 -0.05(-1.15%)
Apr 29, 2010 4.350 4.380 4.340 4.370 23,250 +0.03(+0.69%)
Apr 28, 2010 4.380 4.400 4.340 4.340 5,911 -0.00(-0.00%)
Apr 27, 2010 4.430 4.430 4.340 4.340 9,779 -0.07(-1.51%)
Apr 26, 2010 4.350 4.440 4.350 4.407 15,657 +0.09(+2.01%)
Apr 23, 2010 4.271 4.400 4.250 4.320 6,484 +0.02(+0.47%)
Apr 22, 2010 4.265 4.300 4.250 4.300 10,590 +0.04(+0.99%)
Apr 21, 2010 4.250 4.270 4.240 4.258 14,043 -0.01(-0.29%)
Apr 20, 2010 4.250 4.270 4.200 4.270 22,021 +0.02(+0.46%)
Apr 19, 2010 4.190 4.260 4.120 4.250 10,050 -0.03(-0.69%)
Apr 16, 2010 4.200 4.300 4.150 4.280 28,959 -0.02(-0.47%)
Apr 15, 2010 4.300 4.420 4.210 4.300 23,679 -0.17(-3.80%)
Apr 14, 2010 4.380 4.500 4.350 4.470 34,525 +0.09(+2.05%)
Apr 13, 2010 4.390 4.500 4.280 4.380 13,904 +0.03(+0.69%)
Apr 12, 2010 4.350 4.350 4.200 4.350 10,620 +0.12(+2.84%)
Apr 09, 2010 4.395 4.400 4.200 4.230 18,339 -0.20(-4.51%)
Apr 08, 2010 4.380 4.550 4.380 4.430 16,686 +0.08(+1.84%)
Apr 07, 2010 4.330 4.490 4.294 4.350 36,084 +0.06(+1.40%)
Apr 06, 2010 4.080 4.330 4.080 4.290 24,972 +0.14(+3.37%)
Apr 05, 2010 4.000 4.150 3.991 4.150 30,520 +0.15(+3.75%)
Apr 01, 2010 3.950 4.000 4.000 4.000 42,900 +0.05(+1.27%)
Mar 31, 2010 3.860 4.100 3.830 3.950 35,924 -0.01(-0.25%)
Mar 30, 2010 4.000 4.050 3.920 3.960 50,546 -0.11(-2.75%)
Mar 29, 2010 4.160 4.160 4.010 4.072 71,832 -0.08(-1.88%)
Mar 26, 2010 4.150 4.170 4.150 4.150 11,292 +0.03(+0.81%)
Mar 25, 2010 4.140 4.270 4.100 4.117 14,805 +0.02(+0.41%)
Mar 24, 2010 4.110 4.190 4.090 4.100 18,586 -0.09(-2.15%)
Mar 23, 2010 4.160 4.210 3.910 4.190 63,729 -0.04(-0.95%)
Mar 22, 2010 4.300 4.400 4.150 4.230 23,482 -0.17(-3.86%)
Mar 19, 2010 4.300 4.400 4.150 4.400 31,918 +0.04(+0.92%)
Mar 18, 2010 4.500 4.500 4.210 4.360 56,354 -0.09(-2.02%)
Mar 17, 2010 4.800 4.950 4.300 4.450 196,851 -0.15(-3.26%)
Mar 16, 2010 4.260 4.680 4.250 4.600 327,492 +0.56(+13.86%)
Mar 15, 2010 3.980 4.050 3.980 4.040 50,868 +0.18(+4.66%)
Mar 12, 2010 3.890 3.950 3.860 3.860 12,812 +0.00(+0.00%)
Mar 11, 2010 3.910 3.960 3.860 3.860 18,070 -0.09(-2.28%)
Mar 10, 2010 3.940 3.995 3.940 3.950 19,986 +0.01(+0.25%)
Mar 09, 2010 3.860 4.000 3.850 3.940 26,241 +0.02(+0.51%)
Mar 08, 2010 3.900 3.990 3.800 3.920 18,803 -0.03(-0.76%)
Mar 05, 2010 3.900 4.000 3.850 3.950 11,228 +0.05(+1.28%)
Mar 04, 2010 4.000 4.000 3.864 3.900 13,365 -0.13(-3.23%)
Mar 03, 2010 4.050 4.140 4.000 4.030 3,734 +0.17(+4.40%)
Mar 02, 2010 4.000 4.000 3.860 3.860 10,057 -0.14(-3.43%)
Mar 01, 2010 3.920 4.180 3.920 3.997 14,715 +0.01(+0.33%)
Feb 26, 2010 4.040 4.050 3.980 3.984 17,670 -0.02(-0.40%)
Feb 25, 2010 4.000 4.000 3.950 4.000 8,870 +0.03(+0.72%)
Feb 24, 2010 3.910 4.180 3.910 3.971 17,647 +0.04(+1.06%)
Feb 23, 2010 3.580 3.990 3.580 3.930 21,995 -0.06(-1.50%)
Feb 22, 2010 4.000 4.030 3.970 3.990 18,060 -0.04(-0.99%)
Feb 19, 2010 4.000 4.090 3.980 4.030 11,747 +0.03(+0.75%)
Feb 18, 2010 3.950 4.040 3.950 4.000 20,796 -0.00(-0.00%)
Feb 17, 2010 3.830 4.310 3.830 4.000 50,367 +0.18(+4.71%)
Feb 16, 2010 3.800 3.820 3.650 3.820 27,748 +0.07(+1.87%)
Feb 12, 2010 3.700 3.750 3.750 3.750 60,400 -0.00(-0.00%)
Feb 11, 2010 4.000 4.000 3.750 3.750 39,709 -0.26(-6.48%)
Feb 10, 2010 4.270 4.360 3.750 4.010 50,639 -0.30(-6.96%)
Feb 09, 2010 4.620 4.620 4.310 4.310 41,495 -0.19(-4.22%)
Feb 08, 2010 4.450 4.500 4.450 4.500 6,631 +0.01(+0.22%)
Feb 05, 2010 4.510 4.510 4.450 4.490 17,913 +0.01(+0.22%)
Feb 04, 2010 4.600 4.600 4.350 4.480 29,080 -0.12(-2.61%)
Feb 03, 2010 4.699 4.699 4.600 4.600 18,882 +0.00(+0.00%)
Feb 02, 2010 4.650 4.690 4.600 4.600 15,193 -0.05(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.